Publicis Groupe S.A. (PUBGY)
OTCMKTS
· Delayed Price · Currency is USD
26.99
+0.36 (1.35%)
May 13, 2025, 3:58 PM EDT
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.15 | 27.20 | 26.87 | 26.97 | 26.97 | 1.31% | 112,610 |
| May 12, 2025 | 26.64 | 26.85 | 26.32 | 26.62 | 26.62 | 2.58% | 119,957 |
| May 9, 2025 | 25.91 | 26.00 | 25.78 | 25.95 | 25.95 | 1.45% | 63,676 |
| May 8, 2025 | 25.67 | 25.99 | 25.53 | 25.58 | 25.58 | -1.31% | 102,630 |
| May 7, 2025 | 25.83 | 25.92 | 25.62 | 25.92 | 25.92 | 0.74% | 311,426 |
| May 6, 2025 | 25.83 | 26.00 | 25.73 | 25.73 | 25.73 | -0.98% | 62,300 |
| May 5, 2025 | 25.93 | 26.13 | 25.86 | 25.99 | 25.99 | 0.36% | 80,382 |
| May 2, 2025 | 25.81 | 26.05 | 25.77 | 25.89 | 25.89 | 2.02% | 160,257 |
| May 1, 2025 | 25.13 | 25.61 | 25.13 | 25.38 | 25.38 | 0.16% | 76,922 |
| Apr 30, 2025 | 25.31 | 25.49 | 24.96 | 25.34 | 25.34 | 0.12% | 99,341 |
| Apr 29, 2025 | 25.46 | 25.50 | 25.21 | 25.31 | 25.31 | -0.39% | 141,794 |
| Apr 28, 2025 | 25.27 | 25.47 | 25.06 | 25.41 | 25.41 | -0.04% | 369,848 |
| Apr 25, 2025 | 25.44 | 25.48 | 25.31 | 25.42 | 25.42 | 1.97% | 70,761 |
| Apr 24, 2025 | 24.74 | 25.04 | 24.74 | 24.93 | 24.93 | 1.55% | 105,063 |
| Apr 23, 2025 | 24.82 | 25.12 | 24.44 | 24.55 | 24.55 | 0.10% | 114,188 |
| Apr 22, 2025 | 24.11 | 24.95 | 24.11 | 24.53 | 24.53 | 1.93% | 148,355 |
| Apr 21, 2025 | 24.42 | 24.71 | 23.73 | 24.06 | 24.06 | -0.50% | 198,159 |
| Apr 17, 2025 | 24.16 | 24.49 | 24.10 | 24.18 | 24.18 | 1.94% | 128,842 |
| Apr 16, 2025 | 24.25 | 24.25 | 23.59 | 23.72 | 23.72 | -3.58% | 355,381 |
| Apr 15, 2025 | 24.65 | 25.13 | 24.45 | 24.60 | 24.60 | 3.62% | 1,975,733 |
| Apr 14, 2025 | 23.99 | 24.03 | 23.40 | 23.74 | 23.74 | -0.34% | 1,702,941 |
| Apr 11, 2025 | 23.50 | 23.82 | 23.14 | 23.82 | 23.82 | 2.89% | 333,378 |
| Apr 10, 2025 | 23.00 | 23.33 | 22.75 | 23.15 | 23.15 | 1.54% | 294,891 |
| Apr 9, 2025 | 21.62 | 22.84 | 21.09 | 22.80 | 22.80 | 7.55% | 509,660 |
| Apr 8, 2025 | 21.61 | 21.81 | 21.00 | 21.20 | 21.20 | -0.24% | 567,295 |
| Apr 7, 2025 | 21.19 | 22.25 | 20.71 | 21.25 | 21.25 | -3.32% | 270,647 |
| Apr 4, 2025 | 22.08 | 22.43 | 21.68 | 21.98 | 21.98 | -4.97% | 142,429 |
| Apr 3, 2025 | 23.39 | 23.50 | 23.13 | 23.13 | 23.13 | -2.41% | 95,091 |
| Apr 2, 2025 | 23.10 | 23.82 | 23.10 | 23.70 | 23.70 | 1.20% | 101,642 |
| Apr 1, 2025 | 23.32 | 23.52 | 23.19 | 23.42 | 23.42 | -0.59% | 96,181 |
| Mar 31, 2025 | 23.49 | 23.62 | 23.32 | 23.56 | 23.56 | -3.09% | 125,416 |
| Mar 28, 2025 | 24.40 | 24.50 | 24.26 | 24.31 | 24.31 | -0.12% | 92,631 |
| Mar 27, 2025 | 24.40 | 24.45 | 24.34 | 24.34 | 24.34 | -1.30% | 145,687 |
| Mar 26, 2025 | 24.72 | 24.96 | 24.59 | 24.66 | 24.66 | -1.71% | 53,697 |
| Mar 25, 2025 | 24.96 | 25.20 | 24.96 | 25.09 | 25.09 | 1.21% | 228,424 |
| Mar 24, 2025 | 24.60 | 24.91 | 24.47 | 24.79 | 24.79 | -0.32% | 100,891 |
| Mar 21, 2025 | 24.89 | 24.90 | 24.42 | 24.87 | 24.87 | -0.20% | 79,620 |
| Mar 20, 2025 | 24.98 | 25.19 | 24.82 | 24.92 | 24.92 | -1.31% | 52,210 |
| Mar 19, 2025 | 24.96 | 25.30 | 24.96 | 25.25 | 25.25 | 0.32% | 248,441 |
| Mar 18, 2025 | 25.64 | 25.64 | 24.88 | 25.17 | 25.17 | -0.67% | 231,227 |
| Mar 17, 2025 | 25.10 | 25.34 | 25.10 | 25.34 | 25.34 | 1.44% | 127,708 |
| Mar 14, 2025 | 24.94 | 25.05 | 24.72 | 24.98 | 24.98 | 2.08% | 81,898 |
| Mar 13, 2025 | 24.75 | 24.89 | 24.39 | 24.47 | 24.47 | -3.05% | 78,484 |
| Mar 12, 2025 | 25.33 | 25.40 | 25.00 | 25.24 | 25.24 | -1.33% | 61,263 |
| Mar 11, 2025 | 25.58 | 25.77 | 25.09 | 25.58 | 25.58 | -0.20% | 71,358 |
| Mar 10, 2025 | 25.61 | 25.72 | 25.41 | 25.63 | 25.63 | -1.23% | 62,127 |
| Mar 7, 2025 | 25.46 | 26.08 | 25.46 | 25.95 | 25.95 | 4.09% | 86,402 |
| Mar 6, 2025 | 24.39 | 25.13 | 24.39 | 24.93 | 24.93 | -0.06% | 132,043 |
| Mar 5, 2025 | 24.86 | 25.00 | 24.69 | 24.95 | 24.95 | 2.32% | 75,771 |
| Mar 4, 2025 | 24.03 | 24.59 | 23.83 | 24.38 | 24.38 | -2.01% | 85,369 |